Blue Star Limited (NSE:BLUESTARCO)
India · Delayed Price · Currency is INR 1,531.80
-21.20 (-1.37%)
Sep 18, 2026, 3:15 PM IST
NSE:BLUESTARCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,551.20 | 1,571.50 | 1,531.80 | 1,531.80 | 1,531.80 | -1.37% | 798,646 |
| Sep 17, 2026 | 1,499.90 | 1,558.00 | 1,492.00 | 1,553.00 | 1,553.00 | 3.26% | 517,440 |
| Sep 16, 2026 | 1,483.30 | 1,515.00 | 1,472.00 | 1,504.00 | 1,504.00 | 1.42% | 525,657 |
| Sep 15, 2026 | 1,559.50 | 1,562.80 | 1,475.30 | 1,483.00 | 1,483.00 | -4.81% | 509,083 |
| Sep 11, 2026 | 1,500.00 | 1,565.10 | 1,489.00 | 1,558.00 | 1,558.00 | 2.91% | 1,336,366 |
| Sep 10, 2026 | 1,450.00 | 1,518.50 | 1,450.00 | 1,514.00 | 1,514.00 | 3.92% | 997,496 |
| Sep 9, 2026 | 1,462.00 | 1,470.50 | 1,432.30 | 1,456.90 | 1,456.90 | -0.27% | 714,546 |
| Sep 8, 2026 | 1,490.00 | 1,492.70 | 1,442.10 | 1,460.90 | 1,460.90 | -2.35% | 1,169,742 |
| Sep 7, 2026 | 1,477.30 | 1,503.30 | 1,476.40 | 1,496.00 | 1,496.00 | 0.81% | 503,988 |
| Sep 4, 2026 | 1,485.70 | 1,514.70 | 1,475.00 | 1,484.00 | 1,484.00 | -0.11% | 419,549 |
| Sep 3, 2026 | 1,458.80 | 1,508.90 | 1,455.30 | 1,485.70 | 1,485.70 | 2.80% | 480,553 |
| Sep 2, 2026 | 1,491.00 | 1,491.00 | 1,432.50 | 1,445.30 | 1,445.30 | -3.06% | 657,972 |
| Sep 1, 2026 | 1,471.00 | 1,499.00 | 1,457.00 | 1,490.90 | 1,490.90 | 1.85% | 259,707 |
| Aug 31, 2026 | 1,480.00 | 1,490.90 | 1,460.00 | 1,463.80 | 1,463.80 | -1.09% | 383,556 |
| Aug 28, 2026 | 1,494.00 | 1,494.00 | 1,472.90 | 1,480.00 | 1,480.00 | -1.14% | 292,190 |
| Aug 27, 2026 | 1,488.00 | 1,509.90 | 1,487.20 | 1,497.00 | 1,497.00 | 0.81% | 128,386 |
| Aug 26, 2026 | 1,512.00 | 1,514.90 | 1,485.00 | 1,485.00 | 1,485.00 | -1.98% | 259,007 |
| Aug 25, 2026 | 1,504.00 | 1,516.00 | 1,493.70 | 1,515.00 | 1,515.00 | 0.73% | 337,829 |
| Aug 24, 2026 | 1,511.90 | 1,517.50 | 1,499.80 | 1,504.00 | 1,504.00 | -0.52% | 203,945 |
| Aug 21, 2026 | 1,525.20 | 1,525.20 | 1,504.10 | 1,511.90 | 1,511.90 | 0.13% | 199,161 |
| Aug 20, 2026 | 1,495.10 | 1,526.00 | 1,490.50 | 1,510.00 | 1,510.00 | 1.13% | 642,269 |
| Aug 19, 2026 | 1,498.80 | 1,501.10 | 1,478.00 | 1,493.20 | 1,493.20 | 0.01% | 292,749 |
| Aug 18, 2026 | 1,520.50 | 1,535.40 | 1,490.00 | 1,493.00 | 1,493.00 | -1.00% | 576,843 |
| Aug 17, 2026 | 1,502.00 | 1,517.70 | 1,476.20 | 1,508.10 | 1,508.10 | 0.01% | 599,656 |
| Aug 14, 2026 | 1,514.00 | 1,527.50 | 1,497.10 | 1,508.00 | 1,508.00 | -0.40% | 322,229 |
| Aug 13, 2026 | 1,496.00 | 1,515.00 | 1,486.10 | 1,514.00 | 1,514.00 | 1.61% | 239,701 |
| Aug 12, 2026 | 1,497.90 | 1,507.70 | 1,471.30 | 1,490.00 | 1,490.00 | -0.53% | 603,509 |
| Aug 11, 2026 | 1,516.30 | 1,541.20 | 1,487.00 | 1,497.90 | 1,497.90 | -0.67% | 756,778 |
| Aug 10, 2026 | 1,514.00 | 1,514.80 | 1,484.10 | 1,508.00 | 1,508.00 | -0.40% | 856,403 |
| Aug 7, 2026 | 1,563.80 | 1,595.00 | 1,497.00 | 1,514.00 | 1,514.00 | -3.63% | 2,392,270 |
| Aug 6, 2026 | 1,658.10 | 1,671.60 | 1,549.40 | 1,571.00 | 1,571.00 | -5.65% | 2,327,347 |
| Aug 5, 2026 | 1,688.10 | 1,719.90 | 1,640.00 | 1,665.00 | 1,665.00 | -1.19% | 379,954 |
| Aug 4, 2026 | 1,736.10 | 1,737.60 | 1,677.40 | 1,685.00 | 1,685.00 | -2.56% | 866,482 |
| Aug 3, 2026 | 1,683.40 | 1,730.00 | 1,678.60 | 1,729.20 | 1,729.20 | 2.86% | 374,036 |
| Jul 31, 2026 | 1,695.50 | 1,721.10 | 1,672.00 | 1,681.20 | 1,681.20 | -0.60% | 187,632 |
| Jul 30, 2026 | 1,688.00 | 1,704.00 | 1,665.50 | 1,691.40 | 1,691.40 | 0.63% | 230,182 |
| Jul 29, 2026 | 1,640.00 | 1,687.00 | 1,639.80 | 1,680.80 | 1,680.80 | 2.16% | 156,603 |
| Jul 28, 2026 | 1,650.00 | 1,656.10 | 1,612.20 | 1,645.20 | 1,645.20 | 0.12% | 266,593 |
| Jul 27, 2026 | 1,642.50 | 1,669.10 | 1,638.30 | 1,643.20 | 1,643.20 | 0.37% | 135,209 |
| Jul 24, 2026 | 1,630.00 | 1,654.40 | 1,601.30 | 1,637.20 | 1,637.20 | 0.20% | 253,186 |
| Jul 23, 2026 | 1,659.00 | 1,664.20 | 1,621.90 | 1,633.90 | 1,633.90 | -1.61% | 175,294 |
| Jul 22, 2026 | 1,711.40 | 1,711.40 | 1,651.00 | 1,660.70 | 1,660.70 | -2.47% | 135,607 |
| Jul 21, 2026 | 1,721.90 | 1,727.00 | 1,692.20 | 1,702.80 | 1,702.80 | -0.67% | 144,786 |
| Jul 20, 2026 | 1,674.90 | 1,718.40 | 1,660.00 | 1,714.30 | 1,714.30 | 1.62% | 239,639 |
| Jul 17, 2026 | 1,741.70 | 1,741.80 | 1,675.00 | 1,686.90 | 1,686.90 | -2.67% | 359,288 |
| Jul 16, 2026 | 1,755.00 | 1,762.20 | 1,733.90 | 1,741.70 | 1,733.20 | -0.70% | 194,828 |
| Jul 15, 2026 | 1,753.00 | 1,763.20 | 1,738.30 | 1,753.90 | 1,745.34 | 0.44% | 247,095 |
| Jul 14, 2026 | 1,716.10 | 1,753.80 | 1,701.10 | 1,746.20 | 1,737.68 | 1.75% | 866,904 |
| Jul 13, 2026 | 1,655.00 | 1,722.30 | 1,631.50 | 1,716.10 | 1,707.72 | 3.26% | 680,248 |
| Jul 10, 2026 | 1,618.90 | 1,670.10 | 1,615.70 | 1,662.00 | 1,653.89 | 2.87% | 383,021 |